Sonic Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	83.57	85.00	82.62	84.26	-	0.81%	86,611
May 27, 2026	80.26	84.48	80.26	83.58	83.58	6.21%	249,077
May 26, 2026	78.41	80.62	78.07	78.69	78.69	0.68%	315,675
May 22, 2026	76.37	78.19	76.17	78.16	78.16	2.98%	227,652
May 21, 2026	72.67	76.64	71.80	75.90	75.90	3.00%	349,056
May 20, 2026	73.38	74.55	70.88	73.69	73.69	1.13%	375,220
May 19, 2026	73.52	75.08	72.51	72.87	72.87	-1.61%	358,610
May 18, 2026	73.48	74.97	72.34	74.06	74.06	0.14%	376,898
May 15, 2026	77.42	77.97	73.75	73.96	73.96	-4.98%	404,607
May 14, 2026	76.63	78.73	76.14	77.84	77.84	2.26%	294,157
May 13, 2026	77.77	79.09	76.00	76.12	76.12	-3.13%	390,265
May 12, 2026	80.43	80.43	78.42	78.58	78.58	-2.77%	245,815
May 11, 2026	81.45	83.31	80.20	80.82	80.82	-0.47%	290,075
May 8, 2026	80.80	81.46	79.98	81.20	81.20	1.34%	271,288
May 7, 2026	79.00	81.56	79.00	80.13	80.13	1.43%	313,171
May 6, 2026	80.44	81.57	79.00	79.00	79.00	0.27%	314,649
May 5, 2026	76.45	79.76	76.45	78.79	78.79	4.23%	242,712
May 4, 2026	76.55	77.43	74.40	75.59	75.59	-1.10%	325,821
May 1, 2026	78.78	79.68	74.93	76.43	76.43	-2.95%	367,916
Apr 30, 2026	74.75	81.47	71.10	78.75	78.75	7.42%	456,444
Apr 29, 2026	73.40	77.27	73.23	73.31	73.31	1.27%	349,701
Apr 28, 2026	72.05	73.25	69.81	72.39	72.39	1.13%	209,203
Apr 27, 2026	71.76	72.74	70.97	71.58	71.58	-0.36%	187,369
Apr 24, 2026	70.76	72.00	69.92	71.84	71.84	0.87%	127,754
Apr 23, 2026	71.25	71.52	69.99	71.22	71.22	0.28%	180,189
Apr 22, 2026	70.32	71.06	69.29	71.02	71.02	1.36%	187,229
Apr 21, 2026	72.10	72.29	69.14	70.07	70.07	-2.38%	158,865
Apr 20, 2026	70.72	72.36	69.74	71.78	71.78	1.53%	178,931
Apr 17, 2026	68.31	71.51	67.43	70.70	70.70	4.94%	165,172
Apr 16, 2026	65.93	67.76	65.40	67.37	67.37	2.25%	161,859
Apr 15, 2026	68.24	68.24	65.56	65.89	65.89	-3.43%	153,823
Apr 14, 2026	68.00	68.34	66.96	68.23	68.23	0.24%	177,254
Apr 13, 2026	67.34	68.20	65.87	68.07	68.07	0.01%	181,767
Apr 10, 2026	67.83	68.31	66.78	68.06	68.06	0.34%	142,975
Apr 9, 2026	65.57	68.34	65.50	67.83	67.83	2.84%	164,396
Apr 8, 2026	65.39	66.92	65.08	65.96	65.96	3.87%	188,767
Apr 7, 2026	63.16	63.92	62.03	63.50	63.50	0.30%	224,979
Apr 6, 2026	64.31	64.77	61.45	63.31	63.31	-2.40%	234,050
Apr 2, 2026	64.79	65.50	62.96	64.87	64.87	-0.58%	229,384
Apr 1, 2026	68.35	68.71	65.24	65.25	65.25	-4.84%	296,615
Mar 31, 2026	67.87	69.57	66.75	68.57	68.57	2.74%	424,357
Mar 30, 2026	66.93	67.67	66.25	66.74	66.74	1.23%	361,265
Mar 27, 2026	66.52	67.22	65.66	65.93	65.93	-1.30%	375,876
Mar 26, 2026	64.96	66.88	64.96	66.80	66.80	2.28%	388,263
Mar 25, 2026	64.83	65.58	64.01	65.31	65.31	1.59%	321,411
Mar 24, 2026	62.36	64.80	62.35	64.29	64.29	2.32%	366,067
Mar 23, 2026	61.85	64.57	61.52	62.83	62.83	4.65%	502,698
Mar 20, 2026	60.99	61.71	59.84	60.04	60.04	-1.53%	988,747
Mar 19, 2026	60.29	62.80	59.23	60.97	60.97	0.69%	555,870
Mar 18, 2026	60.01	61.54	60.00	60.55	60.55	0.08%	402,022